Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 153.65 | 156.75 | 153.48 | 155.02 | 411,870 | +2.41(+1.58%) |
May 29, 2008 | 147.90 | 154.68 | 147.46 | 152.61 | 525,534 | +4.20(+2.83%) |
May 28, 2008 | 148.82 | 148.93 | 145.37 | 148.41 | 282,875 | +0.54(+0.37%) |
May 27, 2008 | 143.97 | 147.93 | 143.42 | 147.87 | 529,172 | +4.20(+2.93%) |
May 26, 2008 | 140.38 | 146.11 | 140.38 | 143.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 140.38 | 146.11 | 140.38 | 143.66 | 964,833 | +3.55(+2.53%) |
May 22, 2008 | 137.39 | 141.17 | 136.84 | 140.12 | 465,885 | +1.78(+1.29%) |
May 21, 2008 | 142.62 | 142.80 | 137.55 | 138.34 | 300,542 | -4.05(-2.84%) |
May 20, 2008 | 145.66 | 145.66 | 140.75 | 142.38 | 598,982 | -4.55(-3.09%) |
May 19, 2008 | 149.51 | 151.53 | 145.94 | 146.93 | 396,997 | -2.17(-1.46%) |
May 16, 2008 | 150.99 | 150.99 | 147.12 | 149.10 | 253,883 | -1.86(-1.23%) |
May 15, 2008 | 146.91 | 151.12 | 145.97 | 150.96 | 346,915 | +4.05(+2.76%) |
May 14, 2008 | 147.41 | 149.66 | 146.53 | 146.91 | 547,593 | -1.06(-0.71%) |
May 13, 2008 | 150.02 | 150.02 | 145.82 | 147.96 | 586,462 | -0.76(-0.51%) |
May 12, 2008 | 147.59 | 150.96 | 146.76 | 148.72 | 928,504 | +2.65(+1.82%) |
May 09, 2008 | 147.43 | 149.35 | 144.41 | 146.07 | 217,789 | -1.67(-1.13%) |
May 08, 2008 | 147.78 | 148.07 | 144.69 | 147.74 | 368,726 | +1.57(+1.07%) |
May 07, 2008 | 151.90 | 151.90 | 145.52 | 146.17 | 681,505 | -4.69(-3.11%) |
May 06, 2008 | 149.17 | 151.68 | 145.23 | 150.86 | 1,010,875 | +2.45(+1.65%) |
May 05, 2008 | 146.42 | 151.58 | 146.39 | 148.41 | 565,831 | -0.59(-0.39%) |
May 02, 2008 | 147.45 | 149.91 | 145.52 | 149.00 | 523,780 | +2.97(+2.03%) |
May 01, 2008 | 137.97 | 146.44 | 137.97 | 146.03 | 747,236 | +6.99(+5.03%) |
Apr 30, 2008 | 140.90 | 141.74 | 138.43 | 139.03 | 605,548 | +0.68(+0.49%) |
Apr 29, 2008 | 139.18 | 139.80 | 136.73 | 138.35 | 470,991 | -1.29(-0.92%) |
Apr 28, 2008 | 139.59 | 141.03 | 137.46 | 139.64 | 360,848 | -0.46(-0.33%) |
Apr 25, 2008 | 140.83 | 142.41 | 136.59 | 140.10 | 434,501 | +0.58(+0.41%) |
Apr 24, 2008 | 132.15 | 140.01 | 132.15 | 139.52 | 739,322 | +6.19(+4.65%) |
Apr 23, 2008 | 133.32 | 134.84 | 131.46 | 133.33 | 382,399 | -0.73(-0.54%) |
Apr 22, 2008 | 137.71 | 138.30 | 132.10 | 134.06 | 821,252 | -5.02(-3.61%) |
Apr 21, 2008 | 137.86 | 141.09 | 137.55 | 139.08 | 544,174 | -1.72(-1.22%) |
Apr 18, 2008 | 142.60 | 144.99 | 140.08 | 140.80 | 1,245,266 | +1.62(+1.16%) |
Apr 17, 2008 | 139.01 | 139.68 | 136.22 | 139.18 | 1,006,710 | -2.34(-1.65%) |
Apr 16, 2008 | 139.19 | 143.49 | 138.46 | 141.52 | 1,190,083 | +0.14(+0.10%) |
Apr 15, 2008 | 141.38 | 142.20 | 136.42 | 141.38 | 1,069,550 | +1.61(+1.15%) |
Apr 14, 2008 | 142.62 | 143.28 | 138.67 | 139.76 | 541,477 | -3.20(-2.24%) |
Apr 11, 2008 | 143.33 | 147.99 | 142.00 | 142.97 | 841,702 | -8.88(-5.85%) |
Apr 10, 2008 | 150.81 | 154.19 | 150.04 | 151.85 | 308,873 | +0.78(+0.52%) |
Apr 09, 2008 | 152.99 | 153.85 | 148.14 | 151.07 | 608,635 | -2.05(-1.34%) |
Apr 08, 2008 | 151.60 | 155.94 | 150.11 | 153.12 | 720,007 | +1.73(+1.14%) |
Apr 07, 2008 | 155.72 | 156.53 | 151.39 | 151.39 | 451,337 | -0.18(-0.12%) |
Apr 04, 2008 | 152.79 | 155.18 | 149.63 | 151.57 | 640,257 | -2.27(-1.48%) |
Apr 03, 2008 | 150.03 | 155.29 | 147.13 | 153.84 | 554,526 | +3.02(+2.00%) |
Apr 02, 2008 | 151.92 | 152.59 | 146.65 | 150.82 | 867,078 | -1.07(-0.71%) |
Apr 01, 2008 | 143.31 | 152.33 | 143.31 | 151.90 | 1,131,307 | +11.22(+7.97%) |
Mar 31, 2008 | 137.28 | 143.44 | 136.12 | 140.68 | 473,492 | +3.29(+2.40%) |
Mar 28, 2008 | 137.81 | 144.00 | 137.39 | 137.39 | 809,724 | -2.15(-1.54%) |
Mar 27, 2008 | 145.81 | 148.07 | 139.18 | 139.54 | 1,583,141 | -12.80(-8.40%) |
Mar 26, 2008 | 155.51 | 156.40 | 151.24 | 152.34 | 666,058 | -3.87(-2.48%) |
Mar 25, 2008 | 153.03 | 159.12 | 151.72 | 156.21 | 867,034 | +1.51(+0.98%) |
Mar 24, 2008 | 137.99 | 159.79 | 134.91 | 154.70 | 2,253,419 | +12.70(+8.94%) |
Mar 21, 2008 | 130.90 | 142.88 | 128.25 | 142.00 | 1,279,562 | +0.00(+0.00%) |
Mar 20, 2008 | 130.90 | 142.88 | 128.25 | 142.00 | 1,279,562 | +11.07(+8.46%) |
Mar 19, 2008 | 134.36 | 136.77 | 130.41 | 130.93 | 2,368,046 | +2.18(+1.70%) |
Mar 18, 2008 | 124.88 | 128.93 | 120.62 | 128.75 | 1,273,633 | +6.69(+5.48%) |
Mar 17, 2008 | 119.54 | 123.61 | 114.18 | 122.06 | 1,296,025 | -1.27(-1.03%) |
Mar 14, 2008 | 130.94 | 130.94 | 122.12 | 123.33 | 791,000 | -5.15(-4.01%) |
Mar 13, 2008 | 123.75 | 130.01 | 120.95 | 128.48 | 1,288,533 | +2.06(+1.63%) |
Mar 12, 2008 | 130.22 | 133.21 | 125.98 | 126.42 | 746,207 | -3.22(-2.49%) |
Mar 11, 2008 | 126.09 | 129.64 | 124.36 | 129.64 | 853,946 | +7.28(+5.95%) |
Mar 10, 2008 | 125.78 | 127.75 | 121.91 | 122.37 | 685,189 | -4.11(-3.25%) |
Mar 07, 2008 | 127.31 | 131.36 | 124.59 | 126.47 | 1,267,745 | -0.98(-0.77%) |
Mar 06, 2008 | 137.63 | 137.63 | 126.78 | 127.46 | 1,308,006 | -12.02(-8.62%) |
Mar 05, 2008 | 137.73 | 141.37 | 135.72 | 139.47 | 1,392,634 | +2.40(+1.75%) |
Mar 04, 2008 | 131.25 | 137.55 | 131.25 | 137.08 | 1,088,963 | +4.71(+3.56%) |